UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.61 (-0.73%) GOLD FUTURES
2,338.40 -3.70 (-0.16%) DOW
38,387.55 -116.14 (-0.30%) Bitcoin GBP
52,051.67 -1,526.45 (-2.85%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:235.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00235000 | 2024-04-23 1:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,615 | 36.72% |
| GLD240503C00235000 | 2024-04-24 11:04AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 84 | 1,992 | 25.59% |
| GLD240510C00235000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.15 | 0.00 | - | 18 | 1,429 | 22.27% |
| GLD240517C00235000 | 2024-04-24 12:47PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 51 | 9,096 | 20.97% |
| GLD240524C00235000 | 2024-04-23 3:02PM EDT | 2024-05-24 | 0.40 | 0.39 | 0.41 | 0.00 | - | 7 | 572 | 20.22% |
| GLD240531C00235000 | 2024-04-24 11:01AM EDT | 2024-05-31 | 0.59 | 0.53 | 0.55 | +0.06 | +11.32% | 73 | 507 | 19.58% |
| GLD240621C00235000 | 2024-04-24 12:48PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.10 | -0.01 | -0.92% | 62 | 4,025 | 19.04% |
| GLD240628C00235000 | 2024-04-24 11:26AM EDT | 2024-06-28 | 1.36 | 1.25 | 1.28 | -0.01 | -0.73% | 3 | 1,789 | 18.87% |
| GLD240719C00235000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 2.00 | 1.83 | 1.86 | +0.12 | +6.38% | 5 | 12,733 | 18.65% |
| GLD240816C00235000 | 2024-04-24 11:32AM EDT | 2024-08-16 | 2.71 | 2.62 | 2.66 | +0.16 | +6.27% | 11 | 766 | 18.59% |
| GLD240920C00235000 | 2024-04-23 3:14PM EDT | 2024-09-20 | 3.55 | 3.60 | 3.65 | -0.10 | -2.74% | 11 | 2,520 | 18.61% |
| GLD240930C00235000 | 2024-04-24 10:54AM EDT | 2024-09-30 | 3.95 | 3.80 | 3.90 | -0.05 | -1.25% | 34 | 1,209 | 18.56% |
| GLD241018C00235000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 4.60 | 4.35 | 4.45 | 0.00 | - | 18 | 876 | 18.71% |
| GLD241115C00235000 | 2024-04-23 10:00AM EDT | 2024-11-15 | 5.50 | 5.25 | 5.35 | 0.00 | - | 492 | 828 | 19.03% |
| GLD241220C00235000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 6.65 | 6.20 | 6.30 | +0.55 | +9.02% | 1 | 8,443 | 19.14% |
| GLD241231C00235000 | 2024-04-16 3:34PM EDT | 2024-12-31 | 9.83 | 6.45 | 6.55 | 0.00 | - | 1 | 37 | 19.11% |
| GLD250117C00235000 | 2024-04-23 2:40PM EDT | 2025-01-17 | 7.00 | 6.85 | 7.00 | 0.00 | - | 2 | 8,193 | 19.17% |
| GLD250331C00235000 | 2024-04-23 2:32PM EDT | 2025-03-31 | 9.05 | 8.80 | 8.95 | 0.00 | - | 6 | 103 | 19.55% |
| GLD250620C00235000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 10.85 | 10.95 | 11.15 | -0.70 | -6.06% | 2,502 | 864 | 20.08% |
| GLD260116C00235000 | 2024-04-22 9:51AM EDT | 2026-01-16 | 17.10 | 15.35 | 17.30 | 0.00 | - | 1 | 62 | 21.98% |
| GLD260618C00235000 | 2024-04-23 1:42PM EDT | 2026-06-18 | 20.20 | 19.00 | 21.50 | 0.00 | - | 3 | 6 | 23.08% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00235000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 13.85 | 19.65 | 19.90 | 0.00 | - | 2 | 0 | 56.15% |
| GLD240503P00235000 | 2024-04-23 11:06AM EDT | 2024-05-03 | 20.60 | 19.75 | 19.85 | 0.00 | - | 1 | 1 | 32.76% |
| GLD240510P00235000 | 2024-04-10 1:31PM EDT | 2024-05-10 | 19.05 | 19.80 | 19.85 | 0.00 | - | - | 5 | 25.12% |
| GLD240517P00235000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 18.95 | 19.75 | 19.85 | -0.90 | -4.53% | 3 | 16 | 21.14% |
| GLD240524P00235000 | 2024-04-22 10:01AM EDT | 2024-05-24 | 18.85 | 19.70 | 19.90 | 0.00 | - | 7 | 0 | 19.29% |
| GLD240621P00235000 | 2024-04-23 2:05PM EDT | 2024-06-21 | 19.64 | 19.85 | 19.95 | 0.00 | - | 1 | 74 | 14.43% |
| GLD240628P00235000 | 2024-04-24 11:19AM EDT | 2024-06-28 | 19.25 | 19.90 | 20.00 | +0.20 | +1.05% | 1 | 96 | 14.04% |
| GLD240719P00235000 | 2024-04-22 12:49PM EDT | 2024-07-19 | 19.75 | 20.00 | 20.10 | 0.00 | - | 3 | 18 | 12.85% |
| GLD240816P00235000 | 2024-04-23 10:48AM EDT | 2024-08-16 | 21.00 | 20.10 | 20.25 | 0.00 | - | 3 | 560 | 11.93% |
| GLD240920P00235000 | 2024-04-17 11:13AM EDT | 2024-09-20 | 15.96 | 20.35 | 20.45 | 0.00 | - | 104 | 104 | 11.21% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 2024-09-30 | 16.35 | 20.40 | 20.55 | 0.00 | - | 57 | 89 | 11.20% |
| GLD241018P00235000 | 2024-04-23 10:58AM EDT | 2024-10-18 | 20.80 | 20.50 | 20.65 | 0.00 | - | 10 | 46 | 10.93% |
| GLD241115P00235000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 16.40 | 20.70 | 20.80 | 0.00 | - | 10 | 67 | 10.58% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 20.85 | 21.00 | 0.00 | - | 1 | 1 | 10.27% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 18.85 | 20.90 | 21.10 | 0.00 | - | 103 | 103 | 9.95% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 21.10 | 21.80 | 0.00 | - | 1 | 1 | 10.10% |
© 2024 Yahoo. All rights reserved.